CENTURY CASINOS Historical Stock Price

Below is the stock price history for Century Casinos CNTY. Data is recorded each day for the historical open, high, low, close and volume. The Century Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 9.70 9.70 9.42 9.48 4,005
2018-01-12 9.61 9.61 9.40 9.50 2,457
2018-01-11 9.70 9.75 9.48 9.69 6,570
2018-01-10 9.21 9.63 9.21 9.57 7,257
2018-01-09 9.17 9.20 8.93 9.04 1,484
2018-01-08 8.96 9.30 8.96 9.27 6,317
2018-01-05 9.15 9.19 8.98 9.08 3,846
2018-01-04 9.29 9.35 9.13 9.16 2,206
2018-01-03 9.02 9.34 9.02 9.30 6,607
2018-01-02 9.15 9.26 8.95 8.97 10,212
2017-12-29 9.38 9.38 9.13 9.13 3,572
2017-12-28 9.53 9.56 9.42 9.42 5,158
2017-12-27 9.56 9.66 9.50 9.55 4,981
2017-12-26 9.61 9.68 9.55 9.58 2,538
2017-12-22 9.63 9.73 9.63 9.65 1,318
2017-12-21 9.67 9.71 9.61 9.69 3,368
2017-12-20 9.61 9.64 9.52 9.59 5,563
2017-12-19 9.65 9.73 9.56 9.59 6,312
2017-12-18 9.75 9.75 9.45 9.56 25,587
2017-12-15 9.46 9.74 9.46 9.66 4,957
2017-12-14 9.06 9.21 9.06 9.19 3,418
2017-12-13 8.98 9.24 8.98 9.19 5,954
2017-12-12 9.05 9.07 8.93 8.93 3,052
2017-12-11 8.70 8.99 8.70 8.99 2,813
2017-12-08 8.94 9.01 8.77 8.82 2,564
2017-12-07 8.81 8.89 8.80 8.84 9,888
2017-12-06 8.65 8.91 8.63 8.63 4,809
2017-12-05 8.70 8.97 8.70 8.88 7,003
2017-12-04 8.72 8.94 8.72 8.78 6,952
2017-12-01 8.85 8.98 8.62 8.70 21,370

» More Century Casinos Stock Price History

To see other companies like Century Casinos (CNTY), view our stock market today for news, and other data.